Crest Nicholson Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 362.80 | 379.00 | 362.80 | 375.20 | 296.57 | 555,395 |
| 2021-10-26 | 371.40 | 371.60 | 365.80 | 371.20 | 293.41 | 459,626 |
| 2021-10-25 | 363.60 | 369.20 | 361.40 | 366.00 | 289.30 | 295,956 |
| 2021-10-22 | 363.40 | 369.80 | 357.00 | 363.60 | 287.40 | 939,473 |
| 2021-10-21 | 377.00 | 377.00 | 360.80 | 362.20 | 286.29 | 807,519 |
| 2021-10-20 | 380.00 | 384.20 | 372.60 | 372.60 | 294.51 | 751,341 |
| 2021-10-19 | 370.00 | 377.20 | 367.55 | 372.80 | 294.67 | 506,589 |
| 2021-10-18 | 380.80 | 380.80 | 368.00 | 369.40 | 291.99 | 278,095 |
| 2021-10-15 | 362.40 | 374.40 | 362.40 | 370.40 | 292.78 | 411,520 |
| 2021-10-14 | 381.60 | 381.60 | 367.40 | 369.60 | 292.14 | 268,297 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 0.0180 GBP |
| 2025-09-18 | 0.0130 GBP |
| 2025-03-27 | 0.0120 GBP |
| 2024-09-19 | 0.0100 GBP |
| 2024-03-21 | 0.1150 GBP |
| 2023-09-21 | 0.0550 GBP |
| 2023-03-16 | 0.1150 GBP |
| 2022-09-22 | 0.0550 GBP |
| 2022-03-17 | 0.0950 GBP |
| 2021-09-23 | 0.0410 GBP |
| 2020-03-19 | 0.2180 GBP |
| 2019-09-19 | 0.1120 GBP |
| 2019-03-21 | 0.2180 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.